Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ENSG	117.53	117.63	114.9025	116.89	0.34	539,636	6,425	114.60	119.18
2024-05-02	Q	ENSG	118.48	118.48	113.2736	116.55	-2.90	453,912	6,693	93.74	118.50
2024-05-01	Q	ENSG	117.77	120.99	116.91	119.45	1.09	431,630	7,124	120.00	123.50
2024-04-30	Q	ENSG	118.39	118.82	116.845	118.36	-0.33	395,495	5,185	115.09	189.26
2024-04-29	Q	ENSG	117.94	119.05	117.30	118.69	1.44	223,988	4,047	105.15	188.28
2024-04-26	Q	ENSG	116.47	119.0632	115.71	117.25	-0.04	159,379	3,410	47.07	119.12
2024-04-25	Q	ENSG	118.28	118.67	116.48	117.29	-1.35	230,160	4,053	113.50	138.41
2024-04-24	Q	ENSG	118.50	119.46	117.97	118.64	0.02	257,364	5,305	106.09	129.16
2024-04-23	Q	ENSG	117.26	119.3193	116.2585	118.62	1.27	325,734	8,580	106.17	134.02
2024-04-22	Q	ENSG	119.13	119.62	116.16	117.23	-1.03	350,560	5,975	116.58	127.77
2024-04-19	Q	ENSG	116.46	118.74	116.46	118.26	1.78	266,664	4,746	107.51	118.71
2024-04-18	Q	ENSG	117.82	118.12	115.68	116.48	-1.34	265,278	4,720	115.00	118.58
2024-04-17	Q	ENSG	118.11	119.3599	117.78	117.82	0.15	207,192	4,351	105.99	119.60
2024-04-16	Q	ENSG	118.30	118.305	116.31	117.67	-1.02	272,665	5,769	117.42	129.59
2024-04-15	Q	ENSG	118.96	119.2761	117.96	118.51	-0.77	199,871	3,497	108.02	119.20
2024-04-12	Q	ENSG	120.14	120.77	118.51	119.28	-0.93	219,862	4,895	118.64	119.49
2024-04-11	Q	ENSG	117.74	120.62	115.88	120.21	2.80	373,232	6,271	109.43	120.81
2024-04-10	Q	ENSG	117.92	119.425	116.32	117.41	-2.34	463,616	9,045	116.67	117.78
2024-04-09	Q	ENSG	119.52	119.78	117.84	119.75	0.71	261,283	5,040	119.50	131.37
2024-04-08	Q	ENSG	120.16	120.16	118.61	119.04	-0.68	284,617	4,700	118.52	119.64
2024-04-05	Q	ENSG	118.65	120.50	118.44	119.72	0.94	242,416	3,980	107.18	132.72
2024-04-04	Q	ENSG	122.51	122.88	118.45	118.78	-2.56	246,479	5,331	118.34	129.69
2024-04-03	Q	ENSG	120.18	121.635	119.8789	121.34	0.40	261,372	4,346	110.68	123.77
2024-04-02	Q	ENSG	122.32	122.77	119.97	120.94	-2.93	308,081	5,084	118.52	172.30
2024-04-01	Q	ENSG	123.96	124.69	122.90	123.87	-0.55	244,858	5,186	123.15	124.29
2024-03-29	Q	ENSG	125.67	126.77	123.98	124.42	-1.20	0	0	123.88	125.02
2024-03-28	Q	ENSG	125.67	126.77	123.98	124.42	-1.20	418,906	4,163	123.88	125.02
2024-03-27	Q	ENSG	124.62	126.29	124.29	125.62	2.35	260,808	3,688	124.87	125.98
2024-03-26	Q	ENSG	123.16	124.07	122.315	123.33	0.22	283,664	4,470	121.00	143.00
2024-03-25	Q	ENSG	124.23	125.11	123.01	123.11	-0.69	177,724	4,174	123.00	134.40
2024-03-22	Q	ENSG	124.68	124.68	123.23	123.80	0.06	124,686	2,710	112.49	124.32
2024-03-21	Q	ENSG	123.87	124.35	123.04	123.74	0.32	222,665	3,139	123.31	124.44
2024-03-20	Q	ENSG	123.80	124.12	122.6735	123.42	-0.30	156,717	3,322	123.16	124.30
2024-03-19	Q	ENSG	122.88	124.57	122.69	123.72	1.53	216,218	2,960	121.12	135.00
2024-03-18	Q	ENSG	122.27	123.505	122.19	122.19	-0.50	203,415	3,271	106.32	135.00
2024-03-15	Q	ENSG	121.49	123.02	121.24	122.69	0.71	703,997	5,165	110.66	122.52
2024-03-14	Q	ENSG	123.12	123.12	121.17	121.98	-1.42	246,579	4,314	121.00	127.58
2024-03-13	Q	ENSG	124.43	124.97	122.80	123.40	-1.23	209,569	4,350	123.16	123.40
2024-03-12	Q	ENSG	124.36	125.34	123.78	124.63	-0.12	146,864	3,479	124.19	125.14
2024-03-11	Q	ENSG	123.64	125.075	122.44	124.75	1.05	287,380	5,002	122.88	172.30
2024-03-08	Q	ENSG	124.85	125.835	123.66	123.70	-0.61	186,756	4,104	123.76	172.30
2024-03-07	Q	ENSG	126.57	127.15	124.20	124.31	-1.28	230,870	4,087	113.48	124.82
2024-03-06	Q	ENSG	126.33	126.33	124.335	125.59	-0.06	191,348	3,813	124.87	136.59
2024-03-05	Q	ENSG	126.18	127.575	125.275	125.65	-0.34	273,083	4,950	114.32	126.09
2024-03-04	Q	ENSG	122.23	126.63	122.23	125.99	4.09	306,590	5,131	125.35	126.30
2024-03-01	Q	ENSG	124.34	124.58	120.97	121.89	-3.03	326,283	5,027	121.25	122.19
2024-02-29	Q	ENSG	125.64	125.64	124.122	124.92	0.40	299,089	4,421	124.49	125.46
2024-02-28	Q	ENSG	123.12	124.61	122.92	124.52	0.59	210,672	3,711	120.11	135.00
2024-02-27	Q	ENSG	124.50	124.70	123.895	123.93	-0.27	163,986	3,597	96.03	135.00
2024-02-26	Q	ENSG	123.94	125.12	123.395	124.20	-0.05	175,179	3,565	113.09	124.63
2024-02-23	Q	ENSG	123.97	124.75	123.1709	124.25	0.55	276,319	4,090	123.60	124.55
2024-02-22	Q	ENSG	122.51	123.71	121.265	123.70	0.77	272,473	4,633	120.74	135.00
2024-02-21	Q	ENSG	120.91	123.00	120.68	122.93	1.59	260,738	4,358	120.11	122.95
2024-02-20	Q	ENSG	120.68	122.00	120.0455	121.34	-0.14	293,414	4,113	119.49	135.00
2024-02-19	Q	ENSG	119.13	123.00	118.70	121.48	1.56	0	0	110.39	121.66
2024-02-16	Q	ENSG	119.13	123.00	118.70	121.48	1.56	324,874	5,545	110.39	121.66
2024-02-15	Q	ENSG	121.00	121.48	118.69	119.92	-0.72	379,316	5,593	116.25	191.76
2024-02-14	Q	ENSG	118.39	120.71	116.64	120.64	3.18	303,161	4,587	96.03	125.95
2024-02-13	Q	ENSG	117.67	120.445	116.88	117.46	-2.25	284,684	5,344	106.90	121.60
2024-02-12	Q	ENSG	118.76	120.97	118.20	119.71	0.81	245,272	5,330	119.07	120.00
2024-02-09	Q	ENSG	118.07	119.365	117.11	118.90	0.84	196,109	4,195	108.25	119.31
2024-02-08	Q	ENSG	117.17	118.23	116.465	118.06	0.67	247,286	3,824	116.31	188.88
2024-02-07	Q	ENSG	118.08	120.18	116.67	117.39	-0.19	318,673	5,373	96.03	117.80
2024-02-06	Q	ENSG	118.14	118.85	117.04	117.58	-0.39	334,558	6,811	106.37	118.01
2024-02-05	Q	ENSG	120.09	121.10	117.59	117.97	-2.81	379,817	7,051	107.42	118.40